Dark

PBR20260821C22
PBR Aug 21 2026 22.00 Call (PBR260821C00022000)
option OPRA

EOD

Aug 17, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0200	0.0200	0.0200	0.0200	+100.000%	1	3,453	0.000%
2026-08-10	0.0600	0.0600	0.0100	0.0100	-66.667%	5	3,453	+100.000%
2026-08-07	0.0200	0.0300	0.0200	0.0300	-40.000%	198	3,454	-33.333%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-58.333%	1	3,577	-60.000%
2026-07-31	0.0700	0.1200	0.0600	0.1200	+71.429%	679	3,576	-83.333%
2026-07-30	0.0700	0.0700	0.0700	0.0700	0.000%	101	3,029	-71.429%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,929	-71.429%
2026-07-24	0.1000	0.1000	0.0900	0.1000	-16.667%	12	2,927	-80.000%
2026-07-23	0.1100	0.1300	0.1100	0.1200	+33.333%	167	2,927	-83.333%
2026-07-22	0.1100	0.1100	0.0900	0.0900	+50.000%	22	2,815	-77.778%
2026-07-21	0.0600	0.0600	0.0600	0.0600	0.000%	5	2,806	-66.667%
2026-07-20	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,806	-66.667%
2026-07-17	0.0600	0.0700	0.0600	0.0600	0.000%	23	2,806	-66.667%
2026-07-16	0.0600	0.0600	0.0600	0.0600	-14.286%	300	2,826	-66.667%
2026-07-14	0.0800	0.0800	0.0700	0.0700	+16.667%	26	2,726	-71.429%
2026-07-13	0.0500	0.0700	0.0500	0.0600	+50.000%	14	2,747	-66.667%
2026-07-10	0.0200	0.0400	0.0200	0.0400	-20.000%	12	2,745	-50.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-28.571%	10	2,745	-60.000%
2026-07-08	0.0600	0.0700	0.0600	0.0700	+75.000%	42	2,740	-71.429%
2026-07-07	0.0500	0.0500	0.0400	0.0400	+33.333%	23	2,698	-50.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	0.000%	26	2,703	-33.333%
2026-06-29	0.0300	0.0300	0.0300	0.0300	-50.000%	4	2,703	-33.333%
2026-06-25	0.0600	0.0600	0.0600	0.0600	+20.000%	3	2,702	-66.667%
2026-06-24	0.0700	0.0700	0.0300	0.0500	0.000%	203	2,702	-60.000%
2026-06-22	0.0700	0.0800	0.0500	0.0500	-28.571%	5	2,864	-60.000%
2026-06-18	0.0600	0.0900	0.0600	0.0700	-22.222%	42	2,864	-71.429%
2026-06-17	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,864	-77.778%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-16.667%	52	2,864	-80.000%
2026-06-15	0.1200	0.1200	0.1100	0.1200	-50.000%	63	2,893	-83.333%
2026-06-12	0.1800	0.2400	0.1800	0.2400	-17.241%	40	2,893	-91.667%
2026-06-11	0.2900	0.2900	0.2900	0.2900	+31.818%	1	2,893	-93.103%
2026-06-10	0.2300	0.2400	0.2200	0.2200	+22.222%	21	2,892	-90.909%
2026-06-09	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,891	-88.889%
2026-06-05	0.2400	0.2400	0.1900	0.1900	-13.636%	2,037	4,891	-89.474%
2026-06-04	0.2400	0.2700	0.2100	0.2200	-8.333%	177	4,879	-90.909%
2026-06-03	0.3300	0.3300	0.2400	0.2400	-31.429%	205	4,828	-91.667%
2026-06-02	0.3400	0.3500	0.3400	0.3500	-2.778%	6	4,675	-94.286%
2026-06-01	0.4500	0.4500	0.3600	0.3600	+16.129%	30	4,670	-94.444%
2026-05-29	0.3200	0.3200	0.3100	0.3100	-20.513%	27	4,674	-93.548%
2026-05-28	0.3900	0.4100	0.3800	0.3900	-4.878%	76	4,672	-94.872%
2026-05-27	0.3600	0.4300	0.3600	0.4100	-25.455%	353	4,607	-95.122%
2026-05-26	0.6000	0.6000	0.5400	0.5500	-25.676%	2,521	4,459	-96.364%
2026-05-22	0.7000	0.7500	0.6800	0.7400	-10.843%	206	2,148	-97.297%
2026-05-21	0.8600	0.8600	0.8100	0.8300	+7.792%	229	2,003	-97.590%
2026-05-20	0.9500	0.9500	0.7300	0.7700	-13.483%	176	2,003	-97.403%
2026-05-19	0.8600	0.8900	0.8600	0.8900	-7.292%	5	1,642	-97.753%
2026-05-18	0.6400	1.0100	0.6200	0.9600	+26.316%	286	1,642	-97.917%
2026-05-15	0.6600	0.7700	0.6600	0.7600	+8.571%	283	1,642	-97.368%
2026-05-14	0.7000	0.8000	0.7000	0.7000	0.000%	390	1,098	-97.143%
2026-05-13	0.9500	0.9500	0.7000	0.7000	-30.693%	58	815	-97.143%
2026-05-12	0.9700	1.0100	0.9700	1.0100	-12.931%	11	815	-98.020%
2026-05-11	1.0500	1.1600	1.0500	1.1600	+9.434%	79	815	-98.276%
2026-05-08	1.0700	1.0700	1.0100	1.0600	+10.417%	6	783	-98.113%
2026-05-07	0.9900	0.9900	0.9400	0.9600	-24.409%	111	781	-97.917%
2026-05-06	1.2500	1.3400	1.2000	1.2700	-24.852%	194	745	-98.425%
2026-05-05	1.7300	1.7800	1.6900	1.6900	-3.429%	15	655	-98.817%
2026-05-04	1.7500	1.7500	1.7500	1.7500	+2.339%	5	646	-98.857%
2026-05-01	1.7000	1.7100	1.6600	1.7100	-3.390%	6	640	-98.830%
2026-04-30	1.7000	1.7700	1.7000	1.7700	+4.118%	11	640	-98.870%
2026-04-29	1.6400	1.7000	1.6400	1.7000	+15.646%	12	630	-98.824%
2026-04-28	1.4700	1.4900	1.3900	1.4700	+5.755%	8	618	-98.639%
2026-04-27	1.5600	1.6000	1.3900	1.3900	+6.107%	86	616	-98.561%
2026-04-24	1.2000	1.3300	1.2000	1.3100	-7.092%	11	635	-98.473%
2026-04-23	1.3500	1.4100	1.3500	1.4100	+4.444%	2	630	-98.582%
2026-04-21	1.2500	1.3500	1.2500	1.3500	+16.379%	5	629	-98.519%
2026-04-20	1.1800	1.1800	1.1600	1.1600	+9.434%	2	629	-98.276%
2026-04-17	0.8800	1.0600	0.8400	1.0600	-29.801%	265	628	-98.113%
2026-04-16	1.4000	1.5300	1.4000	1.5100	+33.628%	37	651	-98.675%
2026-04-15	1.1300	1.1300	1.1300	1.1300	-35.429%	1	644	-98.230%
2026-04-13	1.8000	1.8300	1.7500	1.7500	+23.239%	192	643	-98.857%
2026-04-10	1.4200	1.4200	1.4200	1.4200	+54.348%	2	813	-98.592%
2026-04-08	0.8000	0.9200	0.7800	0.9200	-31.852%	19	813	-97.826%
2026-04-06	1.3500	1.3500	1.3200	1.3500	+1.504%	88	803	-98.519%
2026-04-02	1.4900	1.4900	1.3300	1.3300	+15.652%	71	741	-98.496%
2026-04-01	1.1400	1.1500	1.1200	1.1500	-26.752%	203	741	-98.261%
2026-03-30	1.5700	1.5700	1.5700	1.5700	+3.974%	1	540	-98.726%
2026-03-27	1.3100	1.5100	1.3100	1.5100	+17.054%	23	540	-98.675%
2026-03-26	1.2900	1.2900	1.2900	1.2900	+11.207%	1	531	-98.450%
2026-03-25	1.1600	1.1600	1.1600	1.1600	+8.411%	4	531	-98.276%
2026-03-24	1.1000	1.1000	1.0700	1.0700	+12.632%	13	531	-98.131%
2026-03-23	0.7900	0.9500	0.7900	0.9500	+5.556%	53	531	-97.895%
2026-03-20	0.9000	0.9500	0.9000	0.9000	-22.414%	9	576	-97.778%
2026-03-18	1.1600	1.1600	1.1600	1.1600	+4.505%	1	570	-98.276%
2026-03-17	1.0000	1.1100	1.0000	1.1100	+40.506%	2	570	-98.198%
2026-03-13	0.8100	0.8100	0.7700	0.7900	-7.059%	621	570	-97.468%
2026-03-12	0.8200	0.8600	0.8200	0.8500	+16.438%	146	1,004	-97.647%
2026-03-11	0.6600	0.7300	0.6600	0.7300	+15.873%	406	1,020	-97.260%
2026-03-09	0.5900	0.6600	0.5800	0.6300	+320.000%	626	686	-96.825%
2026-02-03	0.1500	0.1500	0.1500	0.1500	0.000%	60	60	-86.667%